1. HOME >
  2. 株価時系列 >
  3. 9919 >
  4. 2020年

9919 (株)関西フードマーケット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2381,2381,1971,20485,3001,204
2020-12-291,2331,2401,2251,23832,7001,238
2020-12-281,2431,2461,2231,23648,1001,236
2020-12-251,2441,2441,2241,24116,2001,241
2020-12-241,2281,2481,2251,24217,1001,242
2020-12-231,2251,2331,2071,22520,6001,225
2020-12-221,2191,2191,1961,20726,6001,207
2020-12-211,2081,2351,2081,22919,9001,229
2020-12-181,2481,2491,2031,20557,3001,205
2020-12-171,2511,2561,2361,24618,0001,246
2020-12-161,2711,2711,2521,25214,0001,252
2020-12-151,2581,2731,2491,26522,3001,265
2020-12-141,2641,2711,2501,25723,8001,257
2020-12-111,2401,2741,2401,26440,4001,264
2020-12-101,2401,2491,2321,24035,4001,240
2020-12-091,2271,2481,2271,24016,2001,240
2020-12-081,2261,2461,2261,22713,4001,227
2020-12-071,2451,2511,2231,22626,3001,226
2020-12-041,2461,2701,2411,24314,5001,243
2020-12-031,2401,2711,2391,24429,1001,244
2020-12-021,2621,2711,2271,23852,4001,238
2020-12-011,2611,2771,2481,26237,9001,262
2020-11-301,3001,3001,2521,25238,0001,252
2020-11-271,2941,3111,2941,30541,8001,305
2020-11-261,2441,2961,2441,28836,6001,288
2020-11-251,2941,2941,2311,24117,0001,241
2020-11-241,2671,2991,2531,28029,1001,280
2020-11-201,2371,2521,2311,2399,4001,239
2020-11-191,2411,2511,2301,24014,6001,240
2020-11-181,2611,2611,2381,24214,0001,242
2020-11-171,2851,2851,2531,27223,7001,272
2020-11-161,2751,2891,2631,28531,2001,285
2020-11-131,2861,2861,2511,27420,5001,274
2020-11-121,3041,3041,2641,28331,1001,283
2020-11-111,2881,3071,2761,30444,6001,304
2020-11-101,2791,2911,2561,26666,1001,266
2020-11-091,2651,2651,2381,25419,8001,254
2020-11-061,2291,2511,2161,25122,5001,251
2020-11-051,1921,2161,1841,21619,4001,216
2020-11-041,2001,2001,1801,18519,4001,185
2020-11-021,1911,2171,1831,19228,3001,192
2020-10-301,2281,2291,1881,20018,4001,200
2020-10-291,2271,2321,2081,22113,1001,221
2020-10-281,2061,2291,1951,22213,6001,222
2020-10-271,2041,2211,1851,21430,4001,214
2020-10-261,2291,2421,2101,21014,7001,210
2020-10-231,2501,2621,2151,24217,5001,242
2020-10-221,2901,2901,2501,25024,3001,250
2020-10-211,2631,2951,2631,28320,1001,283
2020-10-201,2891,2891,2641,26911,9001,269
2020-10-191,2681,2911,2681,28918,0001,289
2020-10-161,2961,2961,2601,27721,0001,277
2020-10-151,3121,3251,2921,29629,2001,296
2020-10-141,2961,3231,2961,31821,9001,318
2020-10-131,3241,3241,2931,29924,5001,299
2020-10-121,3201,3361,3201,32325,4001,323
2020-10-091,3171,3351,3141,31923,1001,319
2020-10-081,3251,3251,3051,31815,3001,318
2020-10-071,3301,3401,3011,30830,4001,308
2020-10-061,3451,3701,3261,33023,1001,330
2020-10-051,2951,3461,2951,34234,6001,342
2020-10-021,3531,3621,2931,29549,2001,295
2020-09-301,4211,4221,3591,35938,0001,359
2020-09-291,4351,4471,4171,43547,4001,435
2020-09-281,4011,4501,3931,45094,0001,450
2020-09-251,3381,3711,3341,37157,9001,371
2020-09-241,3301,3471,3211,33031,9001,330
2020-09-231,3301,3461,3251,33040,5001,330
2020-09-181,3201,3441,3091,33357,4001,333
2020-09-171,3041,3171,2941,31728,3001,317
2020-09-161,2751,3041,2751,30347,9001,303
2020-09-151,2911,2911,2511,25733,4001,257
2020-09-141,3051,3111,2801,28836,5001,288
2020-09-111,3001,3071,2681,29843,2001,298
2020-09-101,2601,2941,2591,28360,8001,283
2020-09-091,2391,2581,2351,25430,5001,254
2020-09-081,2351,2521,2321,25218,2001,252
2020-09-071,2351,2501,2351,24315,4001,243
2020-09-041,2301,2531,2301,24216,1001,242
2020-09-031,2501,2641,2371,25416,5001,254
2020-09-021,2431,2471,2331,24117,0001,241
2020-09-011,2611,2641,2361,25132,3001,251
2020-08-311,2131,2761,2131,27655,3001,276
2020-08-281,2501,2611,2121,22439,6001,224
2020-08-271,2791,2791,2461,25635,2001,256
2020-08-261,3091,3101,2711,27742,5001,277
2020-08-251,2781,3101,2781,30649,1001,306
2020-08-241,2691,2931,2631,27760,9001,277
2020-08-211,2751,2751,2441,25130,2001,251
2020-08-201,2411,2761,2341,27643,5001,276
2020-08-191,2151,2521,2051,25227,0001,252
2020-08-181,2221,2361,1991,21927,8001,219
2020-08-171,2401,2401,2121,21421,3001,214
2020-08-141,2191,2481,2071,23933,2001,239
2020-08-131,2151,2171,1991,21426,7001,214
2020-08-121,2341,2341,2041,21536,2001,215
2020-08-111,2001,2381,1981,23861,8001,238
2020-08-071,2301,2301,1901,19024,9001,190
2020-08-061,2351,2461,2101,21023,8001,210
2020-08-051,2331,2561,2111,23630,7001,236
2020-08-041,2401,2401,1931,23033,5001,230
2020-08-031,2561,2701,1891,19890,8001,198
2020-07-311,2991,3481,2401,240181,5001,240
2020-07-301,3701,4191,3561,419181,9001,419
2020-07-291,3151,3601,3011,35977,6001,359
2020-07-281,3091,3141,2751,30348,7001,303
2020-07-271,2331,3001,2251,30054,7001,300
2020-07-221,2501,2521,2261,23018,5001,230
2020-07-211,2121,2541,2121,25436,7001,254
2020-07-201,2441,2471,1891,21636,6001,216
2020-07-171,2531,2571,2361,24035,9001,240
2020-07-161,2301,2671,2261,25163,1001,251
2020-07-151,1781,2301,1781,22658,7001,226
2020-07-141,1421,1641,1411,16430,9001,164
2020-07-131,0911,1631,0911,13832,5001,138
2020-07-101,0961,1001,0661,06633,2001,066
2020-07-091,1191,1191,0691,08636,7001,086
2020-07-081,1651,1751,1121,11235,3001,112
2020-07-071,1101,1781,1091,17890,1001,178
2020-07-061,0921,1091,0921,10517,5001,105
2020-07-031,0811,0951,0771,0959,5001,095
2020-07-021,0921,0921,0751,08223,5001,082
2020-07-011,0951,0951,0721,08420,0001,084
2020-06-301,1041,1051,0881,09215,1001,092
2020-06-291,0911,1061,0891,09812,6001,098
2020-06-261,0921,1111,0921,10051,6001,100
2020-06-251,0751,0981,0751,09213,0001,092
2020-06-241,0981,0981,0721,07212,9001,072
2020-06-231,0951,1041,0831,09113,0001,091
2020-06-221,0861,1071,0801,09517,4001,095
2020-06-191,1051,1051,0801,09226,9001,092
2020-06-181,1091,1091,0781,09914,6001,099
2020-06-171,1101,1251,0911,10322,9001,103
2020-06-161,0891,1061,0751,10222,7001,102
2020-06-151,0941,0941,0771,07822,0001,078
2020-06-121,0851,0931,0761,08519,8001,085
2020-06-111,1001,1021,0911,09416,3001,094
2020-06-101,1201,1201,1001,10921,9001,109
2020-06-091,1001,1211,0911,12118,0001,121
2020-06-081,1001,1001,0811,09619,1001,096
2020-06-051,0811,1101,0741,10917,2001,109
2020-06-041,1001,1001,0811,08116,9001,081
2020-06-031,0921,1051,0841,10515,6001,105
2020-06-021,1081,1081,0911,10211,5001,102
2020-06-011,1201,1201,0801,09216,1001,092
2020-05-291,1291,1301,1051,12633,8001,126
2020-05-281,1101,1301,1061,13030,3001,130
2020-05-271,1111,1111,0931,10814,6001,108
2020-05-261,0971,1151,0631,11519,3001,115
2020-05-251,0711,0961,0631,09612,8001,096
2020-05-221,0661,0751,0601,06010,8001,060
2020-05-211,0881,0881,0611,07415,3001,074
2020-05-201,0941,0951,0791,08013,5001,080
2020-05-191,1001,1001,0811,09811,4001,098
2020-05-181,0951,0951,0771,0938,9001,093
2020-05-151,0771,1001,0651,09920,2001,099
2020-05-141,0771,0771,0601,07315,1001,073
2020-05-131,0741,0781,0611,07313,8001,073
2020-05-121,0661,0951,0611,08126,3001,081
2020-05-111,0561,0641,0441,06017,6001,060
2020-05-081,0761,0841,0481,06223,8001,062
2020-05-071,1341,1341,0611,07536,7001,075
2020-05-011,1351,1451,1051,10736,6001,107
2020-04-301,1081,1561,1071,13258,5001,132
2020-04-281,1051,1071,0761,10724,8001,107
2020-04-271,1001,1061,0911,10622,8001,106
2020-04-241,0901,0961,0721,09618,4001,096
2020-04-231,0751,0901,0701,09020,2001,090
2020-04-221,0721,0881,0551,07222,2001,072
2020-04-211,0551,0821,0541,08219,9001,082
2020-04-201,0461,0911,0461,05720,5001,057
2020-04-171,0681,0861,0401,06232,0001,062
2020-04-161,0071,0769981,07640,9001,076
2020-04-151,0501,0539931,00357,8001,003
2020-04-141,0251,0371,0151,03723,1001,037
2020-04-131,0271,0271,0081,02111,2001,021
2020-04-101,0181,0351,0031,02737,5001,027
2020-04-091,0201,0209961,01718,6001,017
2020-04-081,0001,0339971,02331,0001,023
2020-04-071,0161,01697899817,300998
2020-04-0692197592197521,700975
2020-04-0393797192193217,200932
2020-04-0296996992495219,700952
2020-04-019981,00995996026,500960
2020-03-311,0041,0209861,02039,5001,020
2020-03-301,0581,058981994124,900994
2020-03-271,0781,0821,0381,08292,1001,082
2020-03-261,0071,0609871,06070,4001,060
2020-03-251,0001,0189811,01848,5001,018
2020-03-241,0231,02396398141,700981
2020-03-239751,0229721,01469,8001,014
2020-03-1989996089095342,700953
2020-03-1885889585788131,300881
2020-03-1776085676085037,900850
2020-03-1676480076478246,800782
2020-03-1375477872976155,300761
2020-03-1279379977078442,100784
2020-03-1180481879579526,900795
2020-03-1079081977181949,200819
2020-03-0981882379879929,100799
2020-03-0685085083183330,700833
2020-03-0586087085385322,300853
2020-03-0486186985385715,400857
2020-03-0390292886586539,900865
2020-03-0287091386989633,300896
2020-02-2888088985186839,500868
2020-02-2795096090390735,600907
2020-02-2696496894595329,200953
2020-02-2599799796996939,800969
2020-02-211,0011,0041,0011,0016,9001,001
2020-02-201,0021,0071,0011,0015,7001,001
2020-02-191,0121,0131,0021,0028,2001,002
2020-02-181,0301,0301,0061,00610,8001,006
2020-02-171,0211,0401,0101,03826,5001,038
2020-02-141,0171,0211,0061,02115,2001,021
2020-02-131,0211,0211,0151,0184,2001,018
2020-02-121,0311,0311,0191,02112,0001,021
2020-02-101,0381,0421,0301,03325,8001,033
2020-02-071,0351,0441,0301,03816,0001,038
2020-02-061,0221,0461,0171,02024,4001,020
2020-02-051,0161,0241,0151,01811,7001,018
2020-02-041,0121,0241,0091,02410,5001,024
2020-02-031,0011,0191,0011,0155,7001,015
2020-01-311,0281,0351,0151,01510,0001,015
2020-01-301,0151,0221,0121,0177,5001,017
2020-01-291,0121,0251,0121,0208,1001,020
2020-01-281,0131,0251,0031,02217,3001,022
2020-01-271,0291,0291,0151,01517,3001,015
2020-01-241,0341,0351,0301,03011,8001,030
2020-01-231,0361,0441,0341,0349,4001,034
2020-01-221,0361,0441,0361,0406,3001,040
2020-01-211,0361,0401,0341,0358,5001,035
2020-01-201,0381,0401,0331,03611,1001,036
2020-01-171,0411,0431,0321,03912,2001,039
2020-01-161,0401,0421,0361,0389,8001,038
2020-01-151,0441,0461,0381,04617,5001,046
2020-01-141,0501,0511,0411,04530,2001,045
2020-01-101,0451,0511,0431,0446,6001,044
2020-01-091,0271,0451,0271,0429,9001,042
2020-01-081,0381,0381,0231,02615,8001,026
2020-01-071,0361,0521,0351,04715,8001,047
2020-01-061,0431,0451,0371,03817,3001,038

分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株